Schoeller-Bleckmann Oilfield Equipment Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	35.400	35.400	34.700	34.700	32.130	81
2025-02-18	35.150	35.150	35.150	35.150	32.547	0
2025-02-17	34.800	35.450	34.800	35.200	32.593	121
2025-02-14	34.700	34.700	34.200	34.200	31.667	240
2025-02-13	34.050	34.050	34.050	34.050	31.528	0
2025-02-12	34.150	34.150	34.150	34.150	31.621	0
2025-02-11	34.100	34.100	33.800	34.050	31.528	1,350
2025-02-10	33.800	34.000	33.800	34.000	31.482	189
2025-02-07	34.100	34.100	33.800	34.100	31.575	103
2025-02-06	33.950	34.550	33.800	33.800	31.297	545
2025-02-05	34.550	34.550	33.700	33.800	31.297	683
2025-02-04	34.150	34.150	34.150	34.150	31.621	0
2025-02-03	34.100	34.800	34.100	34.550	31.991	414
2025-01-31	34.800	34.950	34.550	34.650	32.084	424
2025-01-30	34.800	34.800	34.350	34.350	31.806	1,001
2025-01-29	34.350	34.850	34.350	34.850	32.269	643
2025-01-28	33.950	34.500	33.950	34.150	31.621	233
2025-01-27	35.250	35.250	34.300	34.300	31.760	4,833
2025-01-24	36.000	36.000	34.900	34.900	32.315	4,778
2025-01-23	36.950	36.950	35.800	36.000	33.334	1,761
2025-01-22	35.500	36.950	35.500	36.900	34.167	5,038
2025-01-21	34.550	34.950	34.450	34.850	32.269	1,287
2025-01-20	33.750	34.400	33.750	34.050	31.528	2,751
2025-01-17	32.950	33.550	32.950	33.550	31.065	400
2025-01-16	32.750	32.750	32.550	32.550	30.139	250
2025-01-15	33.300	33.300	32.800	32.800	30.371	388
2025-01-14	33.200	33.900	33.200	33.500	31.019	1,839
2025-01-13	33.100	33.100	32.550	32.600	30.186	91
2025-01-10	32.100	32.600	31.950	32.250	29.862	369
2025-01-09	31.900	32.000	31.900	32.000	29.630	83
2025-01-08	32.300	32.300	32.150	32.150	29.769	305
2025-01-07	31.750	31.750	31.700	31.700	29.352	195
2025-01-06	31.700	32.050	31.650	31.900	29.538	361
2025-01-03	31.550	31.550	31.550	31.550	29.213	190
2025-01-02	30.250	31.400	30.250	31.400	29.075	236
2024-12-30	29.700	29.800	29.700	29.700	27.501	2,165
2024-12-27	29.200	29.600	29.150	29.600	27.408	154
2024-12-23	27.800	28.350	27.700	28.350	26.250	314
2024-12-20	27.900	28.150	27.900	28.150	26.065	153
2024-12-19	28.800	28.800	28.350	28.550	26.436	155
2024-12-18	29.000	29.300	28.950	29.150	26.991	734
2024-12-17	29.450	29.450	29.250	29.250	27.084	5
2024-12-16	30.200	30.200	29.700	29.700	27.501	4
2024-12-13	30.300	30.300	30.000	30.100	27.871	45
2024-12-12	30.500	30.500	29.900	29.900	27.686	251
2024-12-11	29.750	30.150	29.750	30.150	27.917	100
2024-12-10	30.100	30.300	30.100	30.300	28.056	3
2024-12-09	30.600	30.600	30.600	30.600	28.334	0
2024-12-06	30.150	30.150	30.150	30.150	27.917	0
2024-12-05	30.650	30.650	30.650	30.650	28.380	0
2024-12-04	29.850	30.800	29.850	30.800	28.519	350
2024-12-03	29.850	29.850	29.650	29.650	27.454	102
2024-12-02	29.300	29.400	28.600	29.150	26.991	342
2024-11-29	29.100	29.450	29.050	29.350	27.176	26
2024-11-28	29.200	29.200	29.050	29.050	26.899	100
2024-11-27	29.000	29.000	28.650	28.650	26.528	36
2024-11-26	28.500	29.100	28.500	28.700	26.575	685
2024-11-25	29.000	29.000	28.900	28.900	26.760	150
2024-11-22	29.000	29.150	28.500	28.900	26.760	886
2024-11-21	28.900	28.900	28.000	28.650	26.528	1,420

← NewerPage 8 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.7500 EUR
2025-05-08	1.7500 EUR
2024-05-02	2.0000 EUR
2023-05-23	2.0000 EUR
2022-05-17	0.7500 EUR
2020-05-12	1.2000 EUR
2019-05-21	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.